Indicators

Graham Corp (NY: GHM )

29.62 -1.05 (-3.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.08	16.08	15.46	15.86	135,578	-0.21(-1.28%)
Nov 27, 2009	16.37	16.44	15.86	16.07	54,539	-0.73(-4.33%)
Nov 25, 2009	17.11	17.11	16.69	16.80	67,284	-0.17(-1.01%)
Nov 24, 2009	16.88	16.97	16.43	16.97	96,311	+0.19(+1.12%)
Nov 23, 2009	16.19	17.63	16.19	16.78	220,656	+0.64(+3.98%)
Nov 20, 2009	15.91	16.30	15.67	16.14	116,094	-0.11(-0.68%)
Nov 19, 2009	17.05	17.05	15.75	16.25	150,741	-0.87(-5.10%)
Nov 18, 2009	16.15	17.40	16.13	17.12	372,891	+0.98(+6.10%)
Nov 17, 2009	15.83	16.66	15.41	16.14	172,575	+0.26(+1.62%)
Nov 16, 2009	14.55	16.00	14.49	15.88	311,091	+1.52(+10.61%)
Nov 13, 2009	14.25	14.59	14.08	14.36	84,139	+0.32(+2.25%)
Nov 12, 2009	14.42	14.79	14.03	14.04	100,489	-0.44(-3.01%)
Nov 11, 2009	14.56	14.72	14.27	14.48	57,124	+0.00(+0.00%)
Nov 10, 2009	14.50	14.56	14.02	14.48	88,683	-0.25(-1.68%)
Nov 09, 2009	14.63	14.76	14.27	14.73	96,324	+0.44(+3.05%)
Nov 06, 2009	13.95	14.29	13.66	14.29	146,719	+0.35(+2.52%)
Nov 05, 2009	14.05	14.15	13.82	13.94	136,868	+0.19(+1.37%)
Nov 04, 2009	13.42	14.16	13.41	13.75	229,312	+0.60(+4.55%)
Nov 03, 2009	12.66	13.17	12.54	13.15	150,208	+0.45(+3.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.